| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-4.14 | -2.83% | 2,175,100 | -250,562 | 0 |
131.90
147.40
147.40
|
|
2 tháng
(2026-04-20) |
-3.48 | -2.39% | 5,444,900 | 257,336 | 0 |
131.90
152.76
147.40
|
|
3 tháng
(2026-03-19) |
20.93 | 17.28% | 11,690,100 | -1,303,509 | -137.8 |
114.64
152.76
147.40
|
|
6 tháng
(2025-12-19) |
-22.58 | -13.72% | 21,276,500 | -3,582,909 | -488.3 |
114.64
173.10
147.40
|
|
12 tháng
(2025-06-23) |
18.43 | 14.92% | 39,803,700 | -3,931,394 | -534.7 |
114.64
178.58
147.40
|
|
24 tháng
(2024-06-27) |
56.16 | 65.42% | 95,505,200 | -1,341,357 | -225.3 |
75.84
178.58
147.40
|
|
36 tháng
(2023-07-03) |
73.88 | 108.46% | 157,373,400 | -896,844 | -204.5 |
57.87
178.58
147.40
|
|
60 tháng
(2021-07-13) |
106.97 | 305.41% | 212,727,400 | -1,019,021 | -228.6 |
32.46
178.58
147.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
108.35
|
478,500 | 111.43 | 111.43 | 107.60 | 64,100 | 178,600 | -15.0 |
| 01/11/2024 |
111.43
|
513,500 | 112.18 | 113.43 | 111.35 | 344,400 | 40,800 | 40.7 |
| 31/10/2024 |
112.10
|
283,200 | 114.85 | 114.85 | 111.93 | 87,600 | 76,200 | 1.5 |
| 30/10/2024 |
114.43
|
226,700 | 113.26 | 114.43 | 112.26 | 176,500 | 25,700 | 20.6 |
| 29/10/2024 |
113.26
|
145,800 | 113.10 | 114.60 | 111.26 | 76,700 | 37,300 | 5.4 |
| 28/10/2024 |
113.10
|
274,100 | 112.01 | 113.10 | 108.68 | 180,200 | 19,400 | 21.5 |
| 25/10/2024 |
110.68
|
175,600 | 110.26 | 110.93 | 108.18 | 30,800 | 15,100 | 2.1 |
| 24/10/2024 |
110.85
|
256,800 | 112.43 | 112.43 | 109.35 | 57,600 | 40,400 | 2.3 |
| 23/10/2024 |
111.26
|
420,400 | 107.60 | 111.68 | 106.01 | 139,400 | 13,300 | 16.5 |
| 22/10/2024 |
107.60
|
446,700 | 110.43 | 113.26 | 107.60 | 123,300 | 62,100 | 8.1 |
| 21/10/2024 |
110.43
|
483,600 | 107.01 | 111.10 | 106.68 | 271,800 | 110,300 | 21.4 |
| 18/10/2024 |
107.01
|
253,200 | 109.93 | 109.93 | 105.51 | 23,800 | 23,600 | 0.0 |
| 17/10/2024 |
108.35
|
627,100 | 105.01 | 109.85 | 104.26 | 173,000 | 33,100 | 18.0 |
| 16/10/2024 |
104.10
|
441,100 | 101.68 | 105.01 | 101.35 | 136,100 | 29,900 | 13.2 |
| 15/10/2024 |
101.68
|
152,000 | 100.85 | 101.68 | 99.35 | 11,900 | 15,700 | -0.5 |
| 14/10/2024 |
101.68
|
177,000 | 102.51 | 102.51 | 101.26 | 51,400 | 31,500 | 2.4 |
| 11/10/2024 |
102.43
|
389,300 | 98.60 | 103.26 | 98.60 | 113,400 | 41,800 | 8.8 |
| 10/10/2024 |
99.93
|
178,700 | 101.35 | 101.43 | 98.93 | 10,100 | 16,100 | -0.7 |
| 09/10/2024 |
101.35
|
331,100 | 101.35 | 101.35 | 99.43 | 123,800 | 71,700 | 6.3 |
| 08/10/2024 |
101.35
|
678,100 | 94.85 | 101.35 | 94.85 | 145,800 | 181,600 | -4.1 |
| 07/10/2024 |
94.76
|
199,600 | 96.60 | 97.60 | 94.10 | 9,800 | 91,200 | -9.4 |
| 04/10/2024 |
96.51
|
104,200 | 96.93 | 97.01 | 96.26 | 16,400 | 55,900 | -4.6 |
| 03/10/2024 |
96.85
|
179,200 | 99.18 | 99.18 | 96.60 | 8,600 | 71,300 | -7.4 |
| 02/10/2024 |
96.26
|
280,700 | 97.51 | 99.18 | 96.26 | 45,500 | 66,000 | -2.4 |
| 01/10/2024 |
97.51
|
233,400 | 98.76 | 100.01 | 97.51 | 24,600 | 48,000 | -2.8 |
| 30/09/2024 |
98.85
|
351,300 | 102.01 | 102.01 | 98.51 | 38,700 | 40,700 | -0.3 |
| 27/09/2024 |
102.76
|
236,200 | 105.76 | 105.76 | 102.43 | 38,200 | 31,600 | 0.8 |
| 26/09/2024 |
106.10
|
354,500 | 102.76 | 106.10 | 102.43 | 70,400 | 2,600 | 8.4 |
| 25/09/2024 |
102.93
|
229,100 | 103.76 | 104.10 | 102.35 | 41,600 | 24,400 | 2.1 |
| 24/09/2024 |
103.76
|
194,700 | 106.76 | 106.76 | 103.76 | 17,400 | 48,300 | -3.9 |
| 23/09/2024 |
106.60
|
303,500 | 101.68 | 106.60 | 99.18 | 95,900 | 8,300 | 10.8 |
| 20/09/2024 |
102.18
|
134,300 | 101.68 | 103.35 | 101.60 | 39,600 | 14,600 | 3.1 |
| 19/09/2024 |
101.35
|
751,100 | 94.76 | 101.35 | 94.18 | 148,800 | 33,400 | 13.8 |
| 18/09/2024 |
94.76
|
195,400 | 96.26 | 96.26 | 94.18 | 46,500 | 3,500 | 4.9 |
| 17/09/2024 |
96.43
|
270,400 | 94.18 | 96.43 | 94.18 | 198,500 | 32,300 | 19.1 |
| 16/09/2024 |
95.93
|
567,600 | 93.35 | 96.43 | 93.18 | 227,800 | 52,500 | 20.1 |
| 13/09/2024 |
93.26
|
295,300 | 91.01 | 93.35 | 90.43 | 72,000 | 33,000 | 4.3 |
| 12/09/2024 |
90.84
|
338,700 | 90.84 | 93.76 | 90.68 | 64,000 | 14,700 | 5.4 |
| 11/09/2024 |
90.68
|
261,500 | 89.01 | 90.84 | 88.09 | 63,900 | 7,200 | 6.1 |
| 10/09/2024 |
89.01
|
552,100 | 85.68 | 90.01 | 85.68 | 239,300 | 2,100 | 25.3 |
| 09/09/2024 |
85.51
|
50,200 | 86.59 | 86.68 | 85.43 | 0 | 0 | 0 |
| 06/09/2024 |
86.59
|
164,200 | 84.43 | 87.01 | 84.43 | 43,000 | 16,500 | 2.7 |
| 05/09/2024 |
85.01
|
101,700 | 86.68 | 87.09 | 84.51 | 3,900 | 3,500 | 0.0 |
| 04/09/2024 |
86.51
|
63,600 | 85.76 | 86.59 | 85.09 | 3,500 | 3,800 | -0.0 |
| 30/08/2024 |
86.68
|
77,500 | 86.34 | 86.68 | 85.09 | 6,800 | 5,200 | 0.2 |
| 29/08/2024 |
85.93
|
67,800 | 86.68 | 86.68 | 85.09 | 6,100 | 10,100 | -0.4 |
| 28/08/2024 |
86.68
|
63,900 | 87.43 | 87.68 | 85.93 | 5,000 | 3,400 | 0.2 |
| 27/08/2024 |
87.34
|
111,200 | 86.93 | 87.51 | 86.34 | 27,100 | 13,400 | 1.4 |
| 26/08/2024 |
87.09
|
181,900 | 87.93 | 89.09 | 86.93 | 53,600 | 22,500 | 3.3 |
| 23/08/2024 |
87.68
|
128,700 | 89.18 | 89.18 | 87.68 | 34,900 | 26,100 | 0.9 |
| 22/08/2024 |
89.18
|
427,300 | 86.93 | 89.84 | 86.68 | 108,500 | 6,300 | 10.8 |
| 21/08/2024 |
86.18
|
220,000 | 85.51 | 87.34 | 85.09 | 74,100 | 10,500 | 6.6 |
| 20/08/2024 |
85.51
|
197,500 | 84.76 | 86.01 | 84.59 | 66,600 | 400 | 6.8 |
| 19/08/2024 |
84.76
|
116,600 | 85.01 | 86.26 | 84.34 | 11,600 | 14,100 | -0.2 |
| 16/08/2024 |
84.59
|
554,900 | 80.68 | 85.43 | 80.68 | 152,500 | 92,800 | 6.0 |
| 15/08/2024 |
80.68
|
128,400 | 79.93 | 81.26 | 79.84 | 35,200 | 32,600 | 0.3 |
| 14/08/2024 |
79.93
|
73,700 | 80.68 | 80.76 | 79.76 | 19,600 | 45,200 | -2.5 |
| 13/08/2024 |
80.59
|
116,400 | 81.59 | 81.59 | 79.93 | 61,700 | 63,200 | -0.1 |
| 12/08/2024 |
80.84
|
127,800 | 78.26 | 80.84 | 78.26 | 56,600 | 2,000 | 5.2 |
| 09/08/2024 |
78.09
|
77,300 | 77.51 | 78.34 | 77.51 | 29,000 | 25,500 | 0.3 |
| 08/08/2024 |
77.43
|
91,100 | 77.43 | 77.43 | 76.68 | 27,000 | 26,700 | 0.0 |
| 07/08/2024 |
77.43
|
57,900 | 77.93 | 77.93 | 76.68 | 9,000 | 26,400 | -1.6 |
| 06/08/2024 |
77.51
|
114,300 | 76.26 | 77.68 | 75.84 | 7,000 | 33,000 | -2.4 |
| 05/08/2024 |
75.84
|
226,600 | 79.51 | 79.51 | 75.09 | 8,100 | 41,900 | -3.1 |
| 02/08/2024 |
79.84
|
172,300 | 79.84 | 79.84 | 77.84 | 21,200 | 36,100 | -1.4 |
| 01/08/2024 |
79.84
|
231,300 | 80.84 | 81.09 | 78.43 | 11,800 | 60,400 | -4.6 |
| 31/07/2024 |
80.68
|
123,800 | 79.68 | 81.26 | 79.34 | 2,300 | 2,600 | -0.0 |
| 30/07/2024 |
79.76
|
134,500 | 80.43 | 80.93 | 79.18 | 6,900 | 41,500 | -3.3 |
| 29/07/2024 |
80.09
|
147,900 | 79.01 | 80.51 | 79.01 | 6,900 | 41,500 | -3.3 |
| 26/07/2024 |
78.68
|
98,100 | 78.34 | 78.68 | 77.68 | 13,400 | 25,400 | -1.1 |
| 25/07/2024 |
77.68
|
91,400 | 78.09 | 78.59 | 77.43 | 1,200 | 5,900 | -0.4 |
| 24/07/2024 |
78.09
|
249,900 | 78.09 | 79.59 | 77.26 | 27,000 | 87,100 | -5.6 |
| 23/07/2024 |
78.01
|
194,100 | 80.43 | 81.26 | 77.51 | 9,200 | 70,200 | -5.8 |
| 22/07/2024 |
80.43
|
185,000 | 81.09 | 81.18 | 79.34 | 1,800 | 68,700 | -6.5 |
| 19/07/2024 |
81.09
|
218,200 | 82.76 | 82.93 | 81.01 | 17,700 | 61,600 | -4.3 |
| 18/07/2024 |
82.51
|
144,800 | 82.59 | 82.93 | 82.18 | 40,000 | 27,600 | 1.2 |
| 17/07/2024 |
82.18
|
665,700 | 85.01 | 85.01 | 81.68 | 80,300 | 207,100 | -12.7 |
| 16/07/2024 |
80.34
|
176,100 | 80.18 | 80.59 | 80.09 | 2,100 | 33,600 | -3.0 |
| 15/07/2024 |
80.18
|
212,200 | 81.26 | 82.09 | 80.18 | 900 | 53,900 | -5.1 |
| 12/07/2024 |
81.26
|
96,300 | 81.43 | 81.76 | 81.18 | 1,600 | 19,100 | -1.7 |
| 11/07/2024 |
81.18
|
220,100 | 82.18 | 82.34 | 81.09 | 2,600 | 46,400 | -4.3 |
| 10/07/2024 |
81.68
|
189,200 | 81.93 | 82.68 | 81.68 | 11,100 | 38,200 | -2.7 |
| 09/07/2024 |
81.93
|
257,600 | 82.76 | 82.76 | 81.76 | 15,200 | 47,400 | -3.2 |
| 08/07/2024 |
81.68
|
158,300 | 82.59 | 82.68 | 81.26 | 1,500 | 8,800 | -0.7 |
| 05/07/2024 |
82.68
|
94,200 | 83.93 | 84.01 | 82.59 | 600 | 5,400 | -0.5 |
| 04/07/2024 |
83.51
|
85,300 | 84.43 | 84.59 | 83.34 | 900 | 13,800 | -1.3 |
| 03/07/2024 |
84.18
|
154,000 | 81.84 | 84.18 | 81.76 | 9,500 | 29,500 | -2.0 |
| 02/07/2024 |
82.09
|
258,900 | 81.76 | 84.18 | 81.43 | 9,500 | 53,700 | -4.4 |
| 01/07/2024 |
82.51
|
240,600 | 83.34 | 83.43 | 81.26 | 19,500 | 15,000 | 0.4 |
| 28/06/2024 |
83.34
|
250,000 | 85.84 | 86.84 | 83.34 | 7,900 | 2,500 | 0.5 |
| 27/06/2024 |
85.84
|
116,300 | 87.43 | 87.43 | 85.84 | 5,100 | 7,200 | -0.2 |
| 26/06/2024 |
87.09
|
146,300 | 87.26 | 87.51 | 85.84 | 2,000 | 4,400 | -0.3 |
| 25/06/2024 |
87.26
|
203,500 | 87.59 | 88.43 | 87.26 | 200 | 800 | -0.1 |
| 24/06/2024 |
87.59
|
187,600 | 89.93 | 89.93 | 87.51 | 6,800 | 10,700 | -0.4 |
| 21/06/2024 |
89.59
|
215,600 | 91.26 | 91.26 | 89.59 | 400 | 47,900 | -5.2 |
| 20/06/2024 |
91.51
|
241,500 | 90.59 | 91.68 | 90.18 | 1,000 | 13,400 | -1.4 |
| 19/06/2024 |
90.43
|
141,000 | 89.18 | 90.43 | 89.18 | 14,200 | 1,400 | 1.4 |
| 18/06/2024 |
89.18
|
97,000 | 87.93 | 89.18 | 87.93 | 3,000 | 300 | 0.3 |
| 17/06/2024 |
88.18
|
189,700 | 89.43 | 90.09 | 88.18 | 2,600 | 2,300 | 0.0 |
| 14/06/2024 |
89.18
|
160,200 | 89.18 | 90.26 | 89.18 | 2,600 | 500 | 0.2 |